ITOT: iShares Core S&P Total U.S. Stock Market ETF
$ 114.62 |
|
-2.39 -2.04% |
|
| Open: | 115.68 |
| High: | 116.53 |
| Low: | 113.38 |
| Volume: | 1,543,889 |
$ 117.01
-0.23 -0.20%
| Open: | 117.37 |
| High: | 118.26 |
| Low: | 116.82 |
| Volume: | 1,372,141 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 115.68 | 116.53 | 113.38 | 114.62 | 1,543,889 | -2.39 | -2.04 |
| 2025-04-15 | 117.37 | 118.26 | 116.82 | 117.01 | 1,372,141 | -0.23 | -0.20 |
| 2025-04-14 | 118.36 | 118.36 | 116.11 | 117.24 | 1,961,677 | +1.25 | +1.08 |
| 2025-04-11 | 113.87 | 116.63 | 113.10 | 115.99 | 2,249,813 | +1.79 | +1.57 |
| 2025-04-10 | 115.98 | 116.10 | 110.97 | 114.20 | 3,476,846 | -4.31 | -3.64 |
| 2025-04-09 | 107.39 | 119.05 | 107.25 | 118.51 | 8,985,471 | +10.39 | +9.61 |
| 2025-04-08 | 113.88 | 114.39 | 106.56 | 108.12 | 14,017,439 | -1.88 | -1.71 |
| 2025-04-07 | 106.53 | 114.07 | 105.00 | 110.00 | 14,102,841 | -0.23 | -0.21 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 118.36 On 2025-04-14 |
110.97 On 2025-04-10 |
-3.89 | -3.28 | 118.36 On 2025-04-14 |
113.38 On 2025-04-16 |
-4.21 | 115.81 |
| 10D | 119.59 On 2025-04-03 |
105.00 On 2025-04-07 |
-8.72 | -7.07 | 119.59 On 2025-04-03 |
105.00 On 2025-04-07 |
-12.20 | 114.30 |
| 20D | 126.13 On 2025-03-25 |
105.00 On 2025-04-07 |
-9.00 | -7.28 | 126.13 On 2025-03-25 |
105.00 On 2025-04-07 |
-16.75 | 118.93 |
| WTD | 118.36 On 2025-04-14 |
113.38 On 2025-04-16 |
-1.37 | -1.18 | 118.36 On 2025-04-14 |
113.38 On 2025-04-16 |
-4.21 | 116.29 |
| MTD | 123.98 On 2025-04-02 |
105.00 On 2025-04-07 |
-7.39 | -6.06 | 123.98 On 2025-04-02 |
105.00 On 2025-04-07 |
-15.31 | 115.73 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
AG
First Majestic Silver Corp. |
6.70 | +0.10 | +1.52 | 22,435,494 |
|
VMBS
Vanguard Mortgage-Backed Securities ETF |
45.92 | +0.12 | +0.26 | 2,599,143 |
|
GE
General Electric Company |
182.45 | -3.22 | -1.73 | 4,448,508 |
|
ST
Sensata Technologies Holding plc |
19.17 | -0.58 | -2.94 | 1,394,764 |
|
ITOT
iShares Core S&P Total U.S. Stock Market ETF |
114.62 | -2.39 | -2.04 | 1,543,889 |